森ヒルズリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 149,500 | 153,000 | 148,800 | 150,600 | +2,100 | +1.4% | 4,959 |
| 2015/10/28 | 147,200 | 149,700 | 147,200 | 148,500 | ±0 | ±0% | 2,582 |
| 2015/10/27 | 146,100 | 148,500 | 145,900 | 148,500 | +3,000 | +2.1% | 3,071 |
| 2015/10/26 | 146,700 | 146,900 | 144,900 | 145,500 | +500 | +0.3% | 2,962 |
| 2015/10/23 | 144,400 | 146,400 | 144,300 | 145,000 | +700 | +0.5% | 2,596 |
| 2015/10/22 | 145,900 | 146,100 | 143,000 | 144,300 | -800 | -0.6% | 2,998 |
| 2015/10/21 | 145,300 | 146,400 | 143,100 | 145,100 | -700 | -0.5% | 4,506 |
| 2015/10/20 | 144,900 | 146,800 | 143,100 | 145,800 | +1,700 | +1.2% | 4,285 |
| 2015/10/19 | 143,700 | 144,700 | 141,900 | 144,100 | +1,400 | +1% | 3,447 |
| 2015/10/16 | 140,100 | 143,800 | 139,200 | 142,700 | +2,600 | +1.9% | 3,596 |
| 2015/10/15 | 138,300 | 140,700 | 137,600 | 140,100 | +100 | +0.1% | 3,804 |
| 2015/10/14 | 140,900 | 140,900 | 139,200 | 140,000 | +200 | +0.1% | 2,024 |
| 2015/10/13 | 140,700 | 141,300 | 138,700 | 139,800 | -1,300 | -0.9% | 2,934 |
| 2015/10/09 | 140,700 | 141,800 | 138,800 | 141,100 | +1,200 | +0.9% | 3,533 |
| 2015/10/08 | 140,600 | 140,800 | 138,000 | 139,900 | +1,500 | +1.1% | 6,425 |
| 2015/10/07 | 140,100 | 141,000 | 137,800 | 138,400 | -4,600 | -3.2% | 8,899 |
| 2015/10/06 | 145,500 | 145,700 | 142,100 | 143,000 | +500 | +0.4% | 6,199 |
| 2015/10/05 | 141,400 | 143,700 | 140,100 | 142,500 | +1,100 | +0.8% | 5,970 |
| 2015/10/02 | 143,000 | 143,200 | 139,900 | 141,400 | -3,100 | -2.1% | 5,329 |
| 2015/10/01 | 139,800 | 146,300 | 138,500 | 144,500 | +3,800 | +2.7% | 6,177 |
| 2015/09/30 | 138,800 | 141,300 | 135,800 | 140,700 | +1,900 | +1.4% | 7,572 |
| 2015/09/29 | 141,200 | 141,300 | 136,000 | 138,800 | -3,200 | -2.3% | 6,748 |
| 2015/09/28 | 142,000 | 142,800 | 140,000 | 142,000 | -500 | -0.4% | 3,790 |
| 2015/09/25 | 135,900 | 142,700 | 135,900 | 142,500 | +5,600 | +4.1% | 5,583 |
| 2015/09/24 | 133,500 | 138,200 | 133,000 | 136,900 | +2,200 | +1.6% | 4,930 |
| 2015/09/18 | 136,000 | 137,500 | 134,700 | 134,700 | -200 | -0.1% | 4,673 |
| 2015/09/17 | 132,700 | 136,000 | 132,600 | 134,900 | +2,500 | +1.9% | 3,539 |
| 2015/09/16 | 133,200 | 134,300 | 132,200 | 132,400 | -700 | -0.5% | 5,223 |
| 2015/09/15 | 133,800 | 134,000 | 131,900 | 133,100 | -200 | -0.2% | 4,910 |
| 2015/09/14 | 134,700 | 139,600 | 133,200 | 133,300 | +2,900 | +2.2% | 8,862 |
| 2015/09/11 | 132,000 | 132,900 | 129,300 | 130,400 | +1,400 | +1.1% | 5,277 |
| 2015/09/10 | 127,000 | 129,600 | 126,100 | 129,000 | +1,000 | +0.8% | 3,022 |
| 2015/09/09 | 128,000 | 129,700 | 126,100 | 128,000 | +700 | +0.5% | 5,649 |
| 2015/09/08 | 130,400 | 131,100 | 126,800 | 127,300 | -4,600 | -3.5% | 3,471 |
| 2015/09/07 | 130,400 | 132,800 | 128,700 | 131,900 | -500 | -0.4% | 3,737 |
| 2015/09/04 | 134,600 | 135,400 | 132,200 | 132,400 | -1,100 | -0.8% | 2,818 |
| 2015/09/03 | 135,500 | 135,800 | 133,000 | 133,500 | -2,200 | -1.6% | 2,552 |
| 2015/09/02 | 138,100 | 139,900 | 135,000 | 135,700 | -2,800 | -2% | 4,730 |
| 2015/09/01 | 138,500 | 141,500 | 138,300 | 138,500 | -1,300 | -0.9% | 4,547 |
| 2015/08/31 | 138,400 | 141,400 | 138,400 | 139,800 | +1,500 | +1.1% | 2,875 |
| 2015/08/28 | 138,600 | 140,000 | 138,200 | 138,300 | +300 | +0.2% | 3,609 |
| 2015/08/27 | 139,200 | 140,600 | 137,300 | 138,000 | +1,600 | +1.2% | 5,261 |
| 2015/08/26 | 136,000 | 139,100 | 135,200 | 136,400 | -600 | -0.4% | 7,711 |
| 2015/08/25 | 135,000 | 140,000 | 132,100 | 137,000 | -3,000 | -2.1% | 6,321 |
| 2015/08/24 | 141,200 | 143,300 | 140,000 | 140,000 | -4,800 | -3.3% | 4,039 |
| 2015/08/21 | 143,400 | 145,900 | 143,000 | 144,800 | -1,400 | -1% | 3,619 |
| 2015/08/20 | 146,200 | 148,700 | 145,700 | 146,200 | -100 | -0.1% | 3,984 |
| 2015/08/19 | 145,500 | 147,000 | 145,500 | 146,300 | +1,500 | +1% | 3,412 |
| 2015/08/18 | 143,200 | 144,800 | 142,800 | 144,800 | +1,700 | +1.2% | 2,590 |
| 2015/08/17 | 142,300 | 143,500 | 142,200 | 143,100 | +200 | +0.1% | 2,295 |
2401～
2450
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「森ヒルズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
